BankUnited, Inc. - BKU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	38.75	38.2	38.2	38.75	37.71	568,914
September 26, 2025	38.22	38.59	38.59	38.63	37.9	766,242
September 25, 2025	38.36	38.07	38.07	38.36	37.69	751,100
September 24, 2025	38.16	38.37	38.37	38.77	38.14	1.01M
September 23, 2025	38.3	38.36	38.36	39.04	38.15	527,700
September 22, 2025	38.82	38.22	38.22	38.82	37.88	582,248
September 19, 2025	39.57	38.98	38.98	39.57	38.49	2.11M
September 18, 2025	38.39	39.49	39.49	39.6	38.03	873,642
September 17, 2025	37.91	38.15	38.15	39.03	37.71	1.18M
September 16, 2025	38.27	37.91	37.91	38.27	37.37	800,300
September 15, 2025	39.38	38.28	38.28	39.44	38.2	1.03M
September 12, 2025	39.08	39.32	39.32	39.59	38.71	932,303
September 11, 2025	38.55	39.3	39.3	39.43	38.44	806,833
September 10, 2025	38.74	38.61	38.61	39.06	38.46	491,100
September 09, 2025	38.7	38.43	38.43	38.91	38.2	492,504
September 08, 2025	38.95	38.67	38.67	39.1	38.2	562,904
September 05, 2025	39.56	38.98	38.98	39.86	38.7	364,841
September 04, 2025	39.11	39.42	39.42	39.42	38.62	398,300
September 03, 2025	38.75	38.83	38.83	39.28	38.43	505,819
September 02, 2025	38.63	38.74	38.74	38.83	38.29	442,700
August 29, 2025	39.23	39.19	39.19	39.55	38.92	618,600
August 28, 2025	39.54	39.13	39.13	39.54	38.75	581,900
August 27, 2025	38.8	39.21	39.21	39.41	38.8	390,000
August 26, 2025	38.44	38.95	38.95	39.25	38.2	611,531
August 25, 2025	38.57	38.55	38.55	38.84	38.44	365,308
August 22, 2025	37.17	38.78	38.78	39.11	37.02	842,200
August 21, 2025	37.01	36.86	36.86	37.25	36.72	562,148
August 20, 2025	37.13	37.3	37.3	37.36	36.82	443,300
August 19, 2025	37.34	37.19	37.19	37.79	36.99	499,600
August 18, 2025	37.32	37.37	37.37	37.54	37.04	576,800
August 15, 2025	38.42	37.49	37.49	38.42	37.46	1.4M
August 14, 2025	37.51	38.26	38.26	38.28	37.16	531,942
August 13, 2025	37.49	38.02	38.02	38.08	37.13	626,608
August 12, 2025	36.06	37.23	37.23	37.29	35.94	675,644
August 11, 2025	36.02	35.66	35.66	36.12	35.6	551,943
August 08, 2025	36.27	36.05	36.05	36.27	35.42	475,847
August 07, 2025	36.18	35.63	35.63	36.25	35.34	748,400
August 06, 2025	35.88	35.65	35.65	35.97	35.39	745,500
August 05, 2025	36.01	35.8	35.8	36.04	34.91	717,900
August 04, 2025	35.63	35.8	35.8	36.05	35.42	771,846
August 01, 2025	35.55	35.75	35.75	35.78	34.79	982,400
July 31, 2025	36.43	36.47	36.47	36.68	36.02	780,500
July 30, 2025	37.56	36.73	36.73	37.7	36.45	732,811
July 29, 2025	38.5	37.73	37.73	38.5	37.55	618,400
July 28, 2025	38.3	38.17	38.17	38.41	37.86	516,346
July 25, 2025	38.79	38.46	38.46	38.98	38.17	716,011
July 24, 2025	39.38	38.8	38.8	39.52	38.48	790,838
July 23, 2025	39.11	39.55	39.55	39.62	37.87	1.99M
July 22, 2025	37.79	38.72	38.72	39.12	37.59	1.37M
July 21, 2025	38.08	37.81	37.81	38.55	37.79	643,000
July 18, 2025	38.03	37.99	37.99	38.33	37.58	826,900
July 17, 2025	36.79	37.93	37.93	37.99	36.79	703,204
July 16, 2025	36.68	37	37	37.01	36.02	888,314
July 15, 2025	37.49	36.34	36.34	37.68	36.31	933,900
July 14, 2025	37.13	37.71	37.71	37.74	37.02	671,600
July 11, 2025	37.29	37.27	37.27	37.48	36.93	654,725
July 10, 2025	37.46	37.8	37.49	38.13	37.34	879,200
July 09, 2025	37.9	37.46	37.15	38.03	37.25	691,700
July 08, 2025	37.49	37.53	37.22	38.01	37.37	583,000
July 07, 2025	37.64	37.26	36.95	38.23	37.2	724,800

BankUnited, Inc. (BKU) NYSE